24,950€
-1,38%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 25,40 | 25,40 | 24,70 | 25,00 | -1,19% | 2.874,00 |
| 28.01.2025 | 24,90 | 25,50 | 24,80 | 25,30 | 1,61% | 2.902,00 |
| 27.01.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | 967,00 |
| 24.01.2025 | 25,20 | 25,20 | 24,70 | 24,90 | -0,80% | 3.291,00 |
| 23.01.2025 | 25,00 | 25,20 | 24,80 | 25,10 | 0,80% | 1.009,00 |
| 22.01.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | 1.301,00 |
| 21.01.2025 | 25,80 | 25,80 | 25,10 | 25,20 | -2,33% | 2.391,00 |
| 20.01.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,90% | 1.453,00 |
| 17.01.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,38% | 180,00 |
| 16.01.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 0,00% | 730,00 |
| 15.01.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 541,00 |
| 14.01.2025 | 26,30 | 26,50 | 25,90 | 25,90 | -1,52% | 1.146,00 |
| 13.01.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | 537,00 |
| 10.01.2025 | 26,20 | 26,50 | 26,10 | 26,30 | 0,38% | 755,00 |
| 09.01.2025 | 26,00 | 26,20 | 25,90 | 26,20 | 0,77% | 218,00 |
| 08.01.2025 | 26,40 | 26,70 | 26,00 | 26,00 | -4,06% | 711,00 |
| 07.01.2025 | 26,60 | 27,30 | 26,40 | 27,10 | 2,26% | 1.491,00 |
| 06.01.2025 | 26,10 | 26,60 | 26,10 | 26,50 | 1,92% | 600,00 |
| 03.01.2025 | 25,80 | 26,60 | 25,80 | 26,00 | 0,78% | 1.073,00 |
| 02.01.2025 | 25,40 | 25,90 | 25,10 | 25,80 | 1,57% | 1.577,00 |
| 31.12.2024 | 25,40 | 25,40 | 25,30 | 25,40 | 0,00% | 1.096,00 |
| 30.12.2024 | 25,30 | 25,50 | 25,20 | 25,40 | 0,40% | 676,00 |
| 27.12.2024 | 25,60 | 25,90 | 24,70 | 25,30 | -1,17% | 3.462,00 |
| 24.12.2024 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | 497,00 |
| 23.12.2024 | 25,70 | 25,90 | 25,70 | 25,90 | -0,38% | 586,00 |
| 20.12.2024 | 25,90 | 26,00 | 25,60 | 26,00 | 0,39% | 603,00 |
| 19.12.2024 | 26,50 | 26,50 | 25,20 | 25,90 | -2,26% | 1.425,00 |
| 18.12.2024 | 27,30 | 27,30 | 26,50 | 26,50 | -2,57% | 2.007,00 |
| 17.12.2024 | 27,30 | 27,50 | 27,20 | 27,20 | -0,37% | 395,00 |
| 16.12.2024 | 27,30 | 27,60 | 27,20 | 27,30 | 0,00% | 1.219,00 |
| 13.12.2024 | 26,80 | 27,30 | 26,70 | 27,30 | 1,87% | 2.259,00 |
| 12.12.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,37% | 672,00 |
| 11.12.2024 | 27,00 | 27,00 | 26,70 | 26,90 | -0,37% | 1.094,00 |
| 10.12.2024 | 27,10 | 27,10 | 26,90 | 27,00 | -0,37% | 1.008,00 |
| 09.12.2024 | 27,10 | 27,40 | 27,10 | 27,10 | 0,37% | 269,00 |
| 06.12.2024 | 26,80 | 27,30 | 26,80 | 27,00 | 0,75% | 1.738,00 |
| 05.12.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,90% | 706,00 |
| 04.12.2024 | 25,60 | 26,30 | 25,60 | 26,30 | 2,73% | 1.344,00 |
| 03.12.2024 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | 571,00 |
| 02.12.2024 | 26,70 | 26,70 | 25,50 | 25,80 | -3,37% | 4.314,00 |
| 29.11.2024 | 26,60 | 26,70 | 26,30 | 26,70 | 0,75% | 945,00 |
| 28.11.2024 | 26,50 | 26,70 | 26,40 | 26,50 | 0,00% | 1.993,00 |
| 27.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.096,00 |
| 26.11.2024 | 26,40 | 26,80 | 26,30 | 26,70 | 1,52% | 496,00 |
| 25.11.2024 | 26,40 | 26,50 | 26,20 | 26,30 | 0,00% | 981,00 |
| 22.11.2024 | 26,30 | 26,40 | 26,20 | 26,30 | -0,38% | 787,00 |
| 21.11.2024 | 26,50 | 26,50 | 26,20 | 26,40 | 0,00% | - |
| 20.11.2024 | 26,60 | 26,60 | 26,30 | 26,40 | -0,38% | 383,00 |
| 19.11.2024 | 26,70 | 26,70 | 26,10 | 26,50 | -0,75% | 1.494,00 |
| 18.11.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 1,14% | 466,00 |
| 15.11.2024 | 26,60 | 26,60 | 26,00 | 26,40 | -0,38% | 2.252,00 |
| 14.11.2024 | 26,40 | 26,80 | 26,40 | 26,50 | 0,76% | 2.139,00 |
| 13.11.2024 | 26,40 | 26,50 | 26,30 | 26,30 | 0,00% | 880,00 |
| 12.11.2024 | 25,80 | 26,30 | 25,70 | 26,30 | 1,94% | 1.156,00 |
| 11.11.2024 | 26,40 | 26,40 | 25,80 | 25,80 | -1,90% | 1.041,00 |
| 08.11.2024 | 25,70 | 26,60 | 25,70 | 26,30 | 4,37% | 2.045,00 |
| 07.11.2024 | 25,50 | 25,50 | 25,00 | 25,20 | -1,18% | 940,00 |
| 06.11.2024 | 25,40 | 25,80 | 25,40 | 25,50 | 0,39% | 1.186,00 |
| 05.11.2024 | 25,50 | 25,50 | 25,30 | 25,40 | 0,00% | 301,00 |
| 04.11.2024 | 25,80 | 25,80 | 25,30 | 25,40 | -1,93% | 981,00 |
| 01.11.2024 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | 479,00 |
| 31.10.2024 | 26,40 | 26,40 | 25,50 | 25,70 | -2,65% | 2.672,00 |
| 30.10.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 1.348,00 |
| 29.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.444,00 |
| 28.10.2024 | 27,20 | 27,30 | 27,00 | 27,00 | -0,74% | 512,00 |
| 25.10.2024 | 27,70 | 27,70 | 27,10 | 27,20 | -1,81% | 1.186,00 |
| 24.10.2024 | 27,40 | 27,70 | 27,40 | 27,70 | 1,47% | 738,00 |
| 23.10.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 1,11% | 514,00 |
| 22.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 128,00 |
| 21.10.2024 | 28,00 | 28,00 | 27,10 | 27,10 | -3,21% | 769,00 |
| 18.10.2024 | 26,90 | 28,00 | 26,80 | 28,00 | 4,48% | 2.099,00 |
| 17.10.2024 | 27,10 | 27,30 | 26,40 | 26,80 | -0,74% | 6.566,00 |
| 16.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,19% | 1.074,00 |
| 15.10.2024 | 27,10 | 27,10 | 26,85 | 26,95 | 0,19% | - |
| 14.10.2024 | 27,20 | 27,20 | 26,90 | 26,90 | -1,10% | 904,00 |
| 11.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.101,00 |
| 10.10.2024 | 26,90 | 27,40 | 26,80 | 27,00 | 0,00% | 1.050,00 |
| 09.10.2024 | 26,60 | 27,40 | 26,60 | 27,00 | 1,50% | 2.913,00 |
| 08.10.2024 | 27,00 | 27,10 | 25,80 | 26,60 | -1,85% | 3.228,00 |
| 07.10.2024 | 24,70 | 27,10 | 24,50 | 27,10 | 10,16% | 15.032,00 |
| 04.10.2024 | 24,90 | 25,00 | 24,40 | 24,60 | -1,20% | 3.073,00 |
| 03.10.2024 | 25,40 | 25,40 | 24,80 | 24,90 | -1,58% | 2.039,00 |
| 02.10.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | 4.212,00 |
| 01.10.2024 | 24,90 | 25,50 | 24,70 | 24,70 | -0,80% | 4.517,00 |
| 30.09.2024 | 26,50 | 26,50 | 24,80 | 24,90 | -6,04% | 12.689,00 |
| 27.09.2024 | 26,60 | 26,70 | 26,00 | 26,50 | -0,38% | 1.306,00 |
| 26.09.2024 | 26,90 | 27,10 | 25,90 | 26,60 | -1,12% | 2.164,00 |
| 25.09.2024 | 27,60 | 27,60 | 26,90 | 26,90 | -1,82% | 898,00 |
| 24.09.2024 | 27,60 | 27,60 | 26,90 | 27,40 | 0,00% | 891,00 |
| 23.09.2024 | 27,30 | 27,80 | 27,00 | 27,40 | 0,00% | 6.355,00 |
| 20.09.2024 | 27,60 | 28,50 | 27,00 | 27,40 | -0,72% | 3.153,00 |
| 19.09.2024 | 26,10 | 28,00 | 25,90 | 27,60 | 6,15% | 5.625,00 |
| 18.09.2024 | 25,10 | 26,50 | 25,10 | 26,00 | 3,59% | 4.433,00 |
| 17.09.2024 | 25,60 | 25,70 | 25,00 | 25,10 | -1,95% | 2.148,00 |
| 16.09.2024 | 24,90 | 26,00 | 24,90 | 25,60 | 3,23% | 3.125,00 |
| 13.09.2024 | 25,40 | 25,40 | 24,40 | 24,80 | -2,36% | 3.354,00 |
| 12.09.2024 | 26,30 | 26,30 | 24,00 | 25,40 | -3,42% | 5.971,00 |
| 11.09.2024 | 26,00 | 26,40 | 25,90 | 26,30 | 1,15% | 720,00 |
| 10.09.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 591,00 |
| 09.09.2024 | 26,80 | 26,80 | 25,80 | 26,60 | -0,75% | 3.443,00 |